1,030$
1,08%
Echtzeit-Aktienkurs ABVC BioPharma
Bid:
Ask:
Aktienkurse zur ABVC BioPharma Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 1,01 | 1,08 | 0,97 | 1,08 | 6,93% | 118.686,00 |
| 29.07.2026 | 1,07 | 1,08 | 0,99 | 1,01 | -4,72% | 44.969,00 |
| 28.07.2026 | 1,00 | 1,09 | 1,00 | 1,06 | 3,92% | 59.303,00 |
| 27.07.2026 | 1,15 | 1,15 | 0,96 | 1,02 | -11,30% | 123.482,00 |
| 24.07.2026 | 1,20 | 1,21 | 1,15 | 1,15 | -4,17% | 84.434,00 |
| 23.07.2026 | 1,19 | 1,26 | 1,15 | 1,20 | 1,69% | 69.846,00 |
| 22.07.2026 | 1,24 | 1,26 | 1,18 | 1,18 | -4,07% | 63.641,00 |
| 21.07.2026 | 1,20 | 1,26 | 1,19 | 1,23 | 2,50% | 41.871,00 |
| 20.07.2026 | 1,28 | 1,28 | 1,20 | 1,20 | -4,00% | 99.622,00 |
| 17.07.2026 | 1,23 | 1,26 | 1,19 | 1,25 | 3,31% | 88.897,00 |
| 16.07.2026 | 1,28 | 1,38 | 1,19 | 1,21 | -5,47% | 126.877,00 |
| 15.07.2026 | 1,26 | 1,34 | 1,26 | 1,28 | -4,48% | 111.818,00 |
| 14.07.2026 | 1,35 | 1,42 | 1,32 | 1,34 | -0,74% | 59.267,00 |
| 13.07.2026 | 1,41 | 1,49 | 1,22 | 1,35 | -10,60% | 169.320,00 |
| 10.07.2026 | 1,44 | 1,62 | 1,36 | 1,51 | 4,14% | 179.375,00 |
| 09.07.2026 | 2,00 | 2,00 | 1,42 | 1,45 | -27,86% | 520.886,00 |
| 08.07.2026 | 2,02 | 2,11 | 1,96 | 2,01 | -0,50% | 277.801,00 |
| 07.07.2026 | 1,95 | 2,15 | 1,93 | 2,02 | 6,32% | 496.345,00 |
| 06.07.2026 | 1,78 | 2,00 | 1,78 | 1,90 | 5,56% | 325.057,00 |
| 02.07.2026 | 1,78 | 1,84 | 1,69 | 1,80 | 1,69% | 118.823,00 |
| 01.07.2026 | 1,56 | 1,83 | 1,54 | 1,77 | 12,03% | 277.718,00 |
| 30.06.2026 | 1,59 | 1,60 | 1,52 | 1,58 | 0,64% | 190.937,00 |
| 29.06.2026 | 1,52 | 1,61 | 1,50 | 1,57 | 2,61% | 183.347,00 |
| 26.06.2026 | 1,49 | 1,56 | 1,42 | 1,53 | 5,52% | 216.682,00 |
| 25.06.2026 | 1,36 | 1,58 | 1,34 | 1,45 | 9,02% | 354.399,00 |
| 24.06.2026 | 1,34 | 1,44 | 1,32 | 1,33 | 1,53% | 73.338,00 |
| 23.06.2026 | 1,33 | 1,34 | 1,28 | 1,31 | -0,76% | 94.576,00 |
| 22.06.2026 | 1,34 | 1,41 | 1,28 | 1,32 | -2,22% | 90.701,00 |
| 18.06.2026 | 1,38 | 1,41 | 1,30 | 1,35 | -0,74% | 77.038,00 |
| 17.06.2026 | 1,30 | 1,43 | 1,30 | 1,36 | 5,43% | 102.930,00 |
| 16.06.2026 | 1,23 | 1,36 | 1,23 | 1,29 | 2,38% | 431.237,00 |
| 15.06.2026 | 1,27 | 1,29 | 1,19 | 1,26 | 5,88% | 92.311,00 |
| 12.06.2026 | 1,33 | 1,33 | 1,19 | 1,19 | -9,16% | 77.028,00 |
| 11.06.2026 | 1,32 | 1,33 | 1,29 | 1,31 | 1,55% | 33.572,00 |
| 10.06.2026 | 1,32 | 1,37 | 1,28 | 1,29 | -3,73% | 53.776,00 |
| 09.06.2026 | 1,38 | 1,38 | 1,28 | 1,34 | 0,00% | 128.388,00 |
| 08.06.2026 | 1,38 | 1,38 | 1,32 | 1,34 | 0,75% | 77.636,00 |
| 05.06.2026 | 1,41 | 1,48 | 1,29 | 1,33 | -7,64% | 180.199,00 |
| 04.06.2026 | 1,32 | 1,46 | 1,25 | 1,44 | 12,50% | 192.287,00 |
| 03.06.2026 | 1,25 | 1,37 | 1,23 | 1,28 | 1,59% | 130.559,00 |
| 02.06.2026 | 1,39 | 1,40 | 1,21 | 1,26 | -7,35% | 110.533,00 |
| 01.06.2026 | 1,38 | 1,40 | 1,26 | 1,36 | -3,55% | 144.595,00 |
| 29.05.2026 | 1,42 | 1,45 | 1,39 | 1,41 | 0,00% | 91.389,00 |
| 28.05.2026 | 1,39 | 1,45 | 1,36 | 1,41 | 1,44% | 143.747,00 |
| 27.05.2026 | 1,29 | 1,46 | 1,26 | 1,39 | 7,75% | 232.036,00 |
| 26.05.2026 | 1,17 | 1,31 | 1,14 | 1,29 | 13,16% | 204.415,00 |
| 22.05.2026 | 1,10 | 1,18 | 1,04 | 1,14 | 2,70% | 254.574,00 |
| 21.05.2026 | 1,10 | 1,15 | 1,02 | 1,11 | -0,89% | 118.707,00 |
| 20.05.2026 | 1,08 | 1,13 | 1,03 | 1,12 | 0,90% | 78.871,00 |
| 19.05.2026 | 1,09 | 1,11 | 1,02 | 1,11 | 3,74% | 66.716,00 |
| 18.05.2026 | 1,10 | 1,16 | 1,00 | 1,07 | -1,83% | 129.665,00 |
| 15.05.2026 | 1,08 | 1,10 | 1,05 | 1,09 | 0,93% | 68.611,00 |
| 14.05.2026 | 1,07 | 1,09 | 1,04 | 1,08 | 0,93% | 76.386,00 |
| 13.05.2026 | 1,06 | 1,09 | 1,05 | 1,07 | 1,90% | 96.828,00 |
| 12.05.2026 | 1,02 | 1,08 | 1,01 | 1,05 | 2,94% | 79.207,00 |
| 11.05.2026 | 1,06 | 1,09 | 1,02 | 1,02 | -3,77% | 78.169,00 |
| 08.05.2026 | 1,10 | 1,12 | 1,06 | 1,06 | -3,64% | 67.734,00 |
| 07.05.2026 | 1,11 | 1,15 | 1,10 | 1,10 | 0,00% | 73.584,00 |
| 06.05.2026 | 1,02 | 1,12 | 1,01 | 1,10 | 6,80% | 160.095,00 |
| 05.05.2026 | 1,08 | 1,09 | 1,02 | 1,03 | -1,90% | 78.762,00 |
| 04.05.2026 | 1,04 | 1,09 | 1,02 | 1,05 | 1,94% | 78.059,00 |
| 01.05.2026 | 1,05 | 1,06 | 1,02 | 1,03 | 0,00% | 18.068,00 |
| 30.04.2026 | 1,05 | 1,06 | 1,02 | 1,03 | 0,00% | 54.680,00 |
| 29.04.2026 | 1,09 | 1,09 | 1,02 | 1,03 | -3,74% | 38.587,00 |
| 28.04.2026 | 1,10 | 1,12 | 1,06 | 1,07 | -0,93% | 28.742,00 |
| 27.04.2026 | 1,07 | 1,13 | 1,03 | 1,08 | 0,93% | 55.576,00 |
| 24.04.2026 | 1,12 | 1,15 | 1,07 | 1,07 | -5,92% | 114.149,00 |
| 23.04.2026 | 1,18 | 1,18 | 1,11 | 1,14 | -3,62% | 49.807,00 |
| 22.04.2026 | 1,27 | 1,29 | 1,16 | 1,18 | -7,09% | 108.475,00 |
| 21.04.2026 | 1,30 | 1,31 | 1,23 | 1,27 | -2,31% | 50.724,00 |
| 20.04.2026 | 1,32 | 1,36 | 1,26 | 1,30 | -1,52% | 65.302,00 |
| 17.04.2026 | 1,25 | 1,40 | 1,22 | 1,32 | 7,32% | 106.514,00 |
| 16.04.2026 | 1,32 | 1,38 | 1,21 | 1,23 | -6,11% | 86.419,00 |
| 15.04.2026 | 1,34 | 1,39 | 1,21 | 1,31 | -3,68% | 89.747,00 |
| 14.04.2026 | 1,38 | 1,44 | 1,23 | 1,36 | -1,45% | 139.730,00 |
| 13.04.2026 | 1,46 | 1,46 | 1,33 | 1,38 | -3,50% | 91.931,00 |
| 10.04.2026 | 1,45 | 1,59 | 1,35 | 1,43 | 0,00% | 95.479,00 |
| 09.04.2026 | 1,39 | 1,43 | 1,31 | 1,43 | 0,70% | 247.475,00 |
| 08.04.2026 | 1,49 | 1,54 | 1,38 | 1,42 | -2,07% | 117.641,00 |
| 07.04.2026 | 1,40 | 1,75 | 1,36 | 1,45 | 4,32% | 661.605,00 |
| 06.04.2026 | 1,11 | 1,49 | 1,11 | 1,39 | 27,52% | 565.915,00 |
| 02.04.2026 | 1,06 | 1,14 | 1,06 | 1,09 | 0,93% | 54.759,00 |
| 01.04.2026 | 0,97 | 1,13 | 0,95 | 1,08 | 11,33% | 141.319,00 |
| 31.03.2026 | 0,94 | 0,98 | 0,92 | 0,97 | 6,67% | 81.138,00 |
| 30.03.2026 | 1,00 | 1,02 | 0,88 | 0,91 | -9,06% | 105.396,00 |
| 27.03.2026 | 1,07 | 1,07 | 0,97 | 1,00 | -5,66% | 75.271,00 |
| 26.03.2026 | 1,16 | 1,16 | 1,04 | 1,06 | -1,85% | 41.359,00 |
| 25.03.2026 | 1,13 | 1,19 | 1,07 | 1,08 | -4,42% | 41.105,00 |
| 24.03.2026 | 1,23 | 1,23 | 1,13 | 1,13 | -8,13% | 40.666,00 |
| 23.03.2026 | 1,31 | 1,32 | 1,21 | 1,23 | 0,82% | 53.208,00 |
| 20.03.2026 | 1,32 | 1,37 | 1,19 | 1,22 | -5,43% | 77.636,00 |
| 19.03.2026 | 1,22 | 1,32 | 1,22 | 1,29 | 5,31% | 66.153,00 |
| 18.03.2026 | 1,34 | 1,34 | 1,23 | 1,23 | -7,89% | 46.160,00 |
| 17.03.2026 | 1,31 | 1,36 | 1,28 | 1,33 | 0,76% | 28.874,00 |
| 16.03.2026 | 1,36 | 1,38 | 1,28 | 1,32 | 3,94% | 27.254,00 |
| 13.03.2026 | 1,39 | 1,43 | 1,22 | 1,27 | -7,30% | 53.455,00 |
| 12.03.2026 | 1,42 | 1,42 | 1,31 | 1,37 | -3,52% | 53.293,00 |
| 11.03.2026 | 1,43 | 1,43 | 1,38 | 1,42 | -2,74% | 50.295,00 |
| 10.03.2026 | 1,47 | 1,47 | 1,40 | 1,46 | 0,00% | 44.958,00 |
| 09.03.2026 | 1,39 | 1,51 | 1,27 | 1,46 | 8,96% | 75.107,00 |